洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	27.34	26.88	-0.39	-1.43%	26.85	27.34	16441	4448	2.54%
2026-05-06	27.64	27.27	0.00	0.00%	27.03	27.99	23840	6538	3.68%
2026-04-30	27.06	27.27	0.21	0.78%	26.81	27.43	12888	3499	1.99%
2026-04-29	26.59	27.06	0.44	1.65%	26.40	27.26	14878	4012	2.29%
2026-04-28	27.63	26.62	-1.38	-4.93%	26.38	27.63	25911	6947	4.00%
2026-04-27	27.80	28.00	0.22	0.79%	27.35	28.09	17008	4718	2.62%
2026-04-24	27.73	27.78	0.02	0.07%	27.14	28.01	14063	3876	2.17%
2026-04-23	28.51	27.76	-0.75	-2.63%	27.52	28.51	16129	4480	2.49%
2026-04-22	28.14	28.51	0.11	0.39%	28.14	28.77	13056	3706	2.01%
2026-04-21	28.08	28.40	0.35	1.25%	27.89	28.70	13533	3834	2.09%
2026-04-20	27.55	28.05	0.60	2.19%	27.30	28.08	16254	4512	2.51%
2026-04-17	27.49	27.45	-0.23	-0.83%	27.23	27.74	11830	3241	1.82%
2026-04-16	27.40	27.68	0.25	0.91%	27.22	27.77	11509	3164	1.78%
2026-04-15	27.59	27.43	-0.15	-0.54%	27.37	27.95	16309	4502	2.52%
2026-04-14	27.60	27.58	0.18	0.66%	27.16	27.66	23445	6422	3.62%
2026-04-13	27.90	27.40	-0.94	-3.32%	26.90	27.90	38843	10585	5.99%
2026-04-10	27.92	28.34	0.39	1.40%	26.90	28.34	36378	10049	5.61%
2026-04-09	29.67	27.95	-1.68	-5.67%	27.66	29.68	27188	7669	4.20%
2026-04-08	28.90	29.63	1.33	4.70%	28.90	29.63	14335	4205	2.22%
2026-04-07	28.79	28.30	-0.09	-0.32%	28.00	29.13	18586	5319	2.87%
2026-04-03	29.55	28.39	-0.91	-3.11%	28.26	29.56	10766	3081	1.67%
2026-04-02	29.99	29.30	-0.68	-2.27%	28.87	30.10	12089	3552	1.87%
2026-04-01	30.03	29.98	0.54	1.83%	29.44	30.09	12349	3675	1.91%
2026-03-31	29.81	29.44	-0.37	-1.24%	29.32	30.43	9976	2985	1.54%
2026-03-30	29.07	29.81	0.65	2.23%	28.84	30.05	13960	4137	2.16%
2026-03-27	28.82	29.16	0.03	0.10%	28.45	29.42	10043	2925	1.55%
2026-03-26	29.73	29.13	-0.59	-1.99%	29.01	30.30	11445	3392	1.77%
2026-03-25	28.99	29.72	0.88	3.05%	28.84	29.89	12036	3550	1.86%
2026-03-24	27.69	28.84	1.63	5.99%	27.60	29.01	14650	4142	2.27%
2026-03-23	28.79	27.21	-2.07	-7.07%	27.02	28.98	15860	4441	2.45%
2026-03-20	30.36	29.28	-0.80	-2.66%	29.05	30.36	9827	2921	1.52%
2026-03-19	30.73	30.08	-0.93	-3.00%	29.94	31.36	11273	3434	1.74%
2026-03-18	30.32	31.01	0.69	2.28%	30.13	31.05	7673	2345	1.19%
2026-03-17	30.89	30.32	-0.42	-1.37%	30.10	31.10	7173	2197	1.11%
2026-03-16	30.61	30.74	-0.04	-0.13%	30.36	30.93	8375	2563	1.30%
2026-03-13	30.76	30.78	-0.03	-0.10%	30.50	31.30	6627	2048	1.02%
2026-03-12	31.10	30.81	-0.23	-0.74%	30.80	31.33	9922	3075	1.53%
2026-03-11	31.22	31.04	-0.15	-0.48%	31.04	31.76	7998	2510	1.24%
2026-03-10	30.99	31.19	0.69	2.26%	30.54	31.40	11480	3574	1.78%
2026-03-09	30.59	30.50	-0.45	-1.45%	29.51	30.82	16716	5050	2.59%
2026-03-06	29.89	30.95	1.06	3.55%	29.69	31.33	12013	3680	1.86%
2026-03-05	30.78	29.89	-0.18	-0.60%	29.74	30.78	15308	4611	2.37%
2026-03-04	29.98	30.07	-0.23	-0.76%	29.50	30.38	12007	3615	1.86%
2026-03-03	31.92	30.30	-1.46	-4.60%	29.95	32.39	15797	4916	2.44%
2026-03-02	32.76	31.76	-1.24	-3.76%	31.23	32.76	15825	5055	2.45%
2026-02-27	32.81	33.00	0.03	0.09%	32.71	33.10	5661	1865	0.88%
2026-02-26	33.55	32.97	-0.46	-1.38%	32.80	33.55	11995	3965	1.86%
2026-02-25	33.21	33.43	0.24	0.72%	33.00	33.98	13437	4493	2.08%
2026-02-24	32.52	33.19	0.88	2.72%	32.45	33.39	13447	4440	2.08%
2026-02-13	32.04	32.31	0.29	0.91%	32.02	32.56	12938	4187	2.00%
2026-02-12	33.46	32.02	-1.48	-4.42%	31.88	33.49	18777	6068	2.90%
2026-02-11	33.19	33.50	0.32	0.96%	33.00	33.52	9885	3291	1.53%
2026-02-10	34.32	33.18	-1.18	-3.43%	33.01	34.32	16863	5641	2.61%
2026-02-09	33.86	34.36	0.56	1.66%	33.61	34.40	12140	4121	1.88%
2026-02-06	33.52	33.80	-0.06	-0.18%	33.25	34.38	20268	6848	3.13%
2026-02-05	32.40	33.86	1.38	4.25%	32.37	34.47	28438	9575	4.40%
2026-02-04	32.99	32.48	-0.52	-1.58%	32.25	33.05	9503	3099	1.47%
2026-02-03	33.11	33.00	0.03	0.09%	32.38	33.77	16466	5402	2.55%
2026-02-02	33.48	32.97	-0.79	-2.34%	32.92	34.38	20448	6867	3.16%
2026-01-30	33.80	33.76	-0.07	-0.21%	33.16	35.00	17653	5957	2.73%
2026-01-29	34.98	33.83	-0.59	-1.71%	33.53	34.98	11332	3856	1.75%
2026-01-28	35.07	34.42	-0.58	-1.66%	34.41	35.42	11299	3930	1.75%